Sirius Real Estate Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	68.000	71.616	68.000	70.200	55.600	3,179,938
2022-10-07	70.200	70.900	68.800	69.000	54.650	3,628,379
2022-10-06	67.200	70.800	67.200	70.800	56.076	4,350,684
2022-10-05	70.900	71.700	67.800	68.900	54.571	2,251,695
2022-10-04	70.900	70.900	68.400	69.800	55.283	5,468,990
2022-10-03	69.000	70.000	67.900	68.800	54.491	3,653,640
2022-09-30	65.700	70.700	65.310	70.700	55.996	8,490,556
2022-09-29	68.000	69.400	65.800	66.500	52.670	3,023,482
2022-09-28	67.400	70.100	64.200	69.800	55.283	6,066,061
2022-09-27	71.600	72.200	67.200	67.500	53.462	3,416,693
2022-09-26	72.000	73.400	69.700	71.500	56.630	3,527,699
2022-09-23	72.100	73.200	70.800	72.300	57.264	3,197,985
2022-09-22	77.100	78.000	72.600	72.800	57.660	2,378,392
2022-09-21	75.000	78.000	75.000	75.700	59.956	3,454,086
2022-09-20	80.000	81.700	74.900	75.500	59.798	3,667,849
2022-09-16	78.000	82.100	77.900	82.100	65.025	11,269,110
2022-09-15	80.200	80.600	78.200	79.100	62.649	2,136,168
2022-09-14	81.900	81.900	78.600	80.100	63.441	6,553,026
2022-09-13	83.300	83.300	79.800	80.400	63.679	4,292,827
2022-09-12	82.000	83.400	81.100	82.400	65.263	2,612,405
2022-09-09	80.100	81.400	79.600	80.700	63.917	1,658,793
2022-09-08	80.600	80.600	78.600	79.200	62.729	2,239,786
2022-09-07	79.300	80.300	79.200	79.800	63.204	1,412,366
2022-09-06	78.400	80.100	77.800	79.400	62.887	2,362,391
2022-09-05	79.700	80.700	78.600	78.600	62.253	2,284,603
2022-09-02	77.900	80.400	77.200	80.000	63.362	3,859,565
2022-09-01	80.000	80.600	77.900	78.100	61.857	1,733,095
2022-08-31	81.800	81.800	79.692	81.300	64.392	3,417,406
2022-08-30	82.600	83.900	81.400	81.600	64.629	2,111,094
2022-08-26	84.900	84.985	82.900	83.200	65.897	1,236,137
2022-08-25	84.500	85.100	84.000	84.500	66.926	2,321,845
2022-08-24	85.000	85.000	83.000	84.600	67.005	2,558,555
2022-08-23	85.200	86.100	83.952	84.900	67.243	3,058,363
2022-08-22	87.400	87.900	85.700	85.900	68.035	1,559,068
2022-08-19	90.000	90.100	87.700	87.700	69.461	4,783,479
2022-08-18	90.300	91.700	90.100	90.100	71.362	2,313,530
2022-08-17	93.000	93.500	89.900	90.300	71.520	1,329,767
2022-08-16	96.300	96.300	93.400	93.700	74.213	1,632,266
2022-08-15	96.000	96.420	95.200	95.300	75.480	1,541,386
2022-08-12	94.100	96.500	94.100	96.200	76.193	3,371,620
2022-08-11	95.500	95.900	94.000	94.600	74.926	2,731,340
2022-08-10	91.400	95.600	90.500	94.500	74.847	3,481,334
2022-08-09	95.100	95.100	90.500	91.200	72.233	1,877,443
2022-08-08	93.500	96.100	93.500	95.200	75.401	3,011,270
2022-08-05	94.900	94.900	92.800	94.000	74.451	4,030,760
2022-08-04	93.600	95.000	93.600	94.000	74.451	4,001,734
2022-08-03	94.200	94.900	93.600	93.900	74.371	10,812,790
2022-08-02	93.500	94.900	92.200	93.500	74.055	3,384,128
2022-08-01	94.600	95.500	94.000	94.800	75.084	2,906,756
2022-07-29	94.400	96.200	94.040	95.500	75.639	2,149,382
2022-07-28	90.500	94.500	90.500	93.900	74.371	12,541,170
2022-07-27	90.000	92.000	90.000	91.200	72.233	4,376,374
2022-07-26	93.400	93.645	90.300	91.200	72.233	1,624,530
2022-07-25	94.800	95.400	93.400	93.500	74.055	1,877,219
2022-07-22	95.000	96.400	92.000	94.900	75.163	4,244,235
2022-07-21	92.800	94.100	92.000	94.100	74.530	2,695,624
2022-07-20	92.300	93.100	91.700	91.900	72.787	1,653,983
2022-07-19	90.000	91.300	88.408	91.300	72.312	3,013,495
2022-07-18	91.000	91.201	89.100	89.100	70.570	3,678,710
2022-07-15	87.500	90.200	86.600	88.500	70.094	4,951,523

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0279 GBP
2025-12-11	0.0281 GBP
2025-06-26	0.0260 GBP
2024-12-12	0.0256 GBP
2024-06-27	0.0260 GBP
2023-12-14	0.0263 GBP
2023-07-13	0.0256 GBP
2022-12-08	0.0235 GBP
2022-07-07	0.0204 GBP
2021-12-16	0.0171 GBP
2021-07-08	0.0169 GBP
2020-12-17	0.0154 GBP
2020-07-09	0.0152 GBP
2019-12-19	0.0150 GBP
2019-07-11	0.0153 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.